Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.280 | 6.350 | 5.685 | 6.300 | 5,418 | -0.21(-3.23%) |
Mar 30, 2020 | 6.100 | 6.510 | 6.100 | 6.510 | 2,769 | +0.30(+4.83%) |
Mar 27, 2020 | 6.610 | 6.610 | 6.020 | 6.210 | 5,000 | +0.07(+1.14%) |
Mar 26, 2020 | 5.830 | 6.250 | 5.595 | 6.140 | 1,930 | -0.11(-1.75%) |
Mar 25, 2020 | 5.861 | 6.250 | 5.720 | 6.250 | 5,390 | +0.82(+15.09%) |
Mar 24, 2020 | 5.840 | 6.220 | 5.300 | 5.430 | 10,254 | +0.28(+5.44%) |
Mar 23, 2020 | 5.200 | 5.225 | 4.900 | 5.150 | 10,805 | -0.48(-8.56%) |
Mar 20, 2020 | 5.440 | 5.700 | 4.750 | 5.632 | 32,400 | +0.13(+2.40%) |
Mar 19, 2020 | 5.418 | 5.900 | 5.307 | 5.500 | 24,998 | -0.04(-0.72%) |
Mar 18, 2020 | 5.748 | 6.318 | 5.250 | 5.540 | 5,074 | -0.61(-9.92%) |
Mar 17, 2020 | 5.810 | 6.190 | 5.670 | 6.150 | 9,311 | -0.04(-0.65%) |
Mar 16, 2020 | 5.180 | 6.198 | 5.180 | 6.190 | 2,911 | +0.06(+0.98%) |
Mar 13, 2020 | 6.270 | 6.320 | 6.000 | 6.130 | 7,600 | -0.25(-3.94%) |
Mar 12, 2020 | 6.000 | 6.440 | 6.000 | 6.382 | 14,143 | -0.27(-4.04%) |
Mar 11, 2020 | 6.790 | 6.790 | 6.530 | 6.650 | 13,545 | -0.64(-8.78%) |
Mar 10, 2020 | 6.960 | 7.290 | 6.910 | 7.290 | 1,666 | +0.38(+5.50%) |
Mar 09, 2020 | 6.910 | 6.950 | 6.910 | 6.910 | 575 | -0.21(-2.95%) |
Mar 06, 2020 | 7.200 | 7.540 | 7.080 | 7.120 | 1,800 | -0.03(-0.42%) |
Mar 05, 2020 | 7.120 | 7.490 | 7.120 | 7.150 | 9,994 | -0.02(-0.28%) |
Mar 04, 2020 | 7.770 | 7.770 | 7.170 | 7.170 | 15,145 | +0.06(+0.84%) |
Mar 03, 2020 | 6.910 | 7.440 | 6.910 | 7.110 | 12,359 | +0.20(+2.89%) |
Mar 02, 2020 | 7.060 | 7.110 | 6.910 | 6.910 | 10,674 | -0.29(-4.03%) |
Feb 28, 2020 | 7.350 | 7.390 | 6.880 | 7.200 | 47,400 | -0.20(-2.70%) |
Feb 27, 2020 | 7.350 | 7.696 | 7.300 | 7.400 | 9,650 | +0.00(+0.00%) |
Feb 26, 2020 | 7.363 | 7.472 | 7.300 | 7.400 | 8,398 | +0.10(+1.37%) |
Feb 25, 2020 | 7.600 | 7.985 | 7.300 | 7.300 | 1,963 | +0.00(+0.00%) |
Feb 24, 2020 | 7.260 | 7.380 | 7.220 | 7.300 | 2,159 | -0.07(-0.95%) |
Feb 21, 2020 | 7.442 | 7.551 | 7.288 | 7.370 | 14,600 | +0.07(+0.96%) |
Feb 20, 2020 | 7.370 | 7.652 | 7.300 | 7.300 | 4,901 | -0.15(-2.01%) |
Feb 19, 2020 | 7.400 | 7.520 | 7.300 | 7.450 | 6,326 | +0.09(+1.21%) |
Feb 18, 2020 | 7.450 | 7.559 | 7.350 | 7.361 | 3,186 | -0.14(-1.85%) |
Feb 14, 2020 | 7.545 | 7.688 | 7.500 | 7.500 | 6,700 | -0.16(-2.09%) |
Feb 13, 2020 | 7.450 | 7.900 | 7.450 | 7.660 | 8,383 | +0.10(+1.32%) |
Feb 12, 2020 | 7.720 | 7.920 | 7.270 | 7.560 | 22,070 | -0.36(-4.50%) |
Feb 11, 2020 | 7.902 | 8.030 | 7.845 | 7.916 | 14,842 | -0.23(-2.87%) |
Feb 10, 2020 | 8.110 | 8.380 | 7.910 | 8.150 | 5,268 | -0.22(-2.61%) |
Feb 07, 2020 | 8.070 | 8.368 | 8.000 | 8.368 | 4,800 | +0.27(+3.31%) |
Feb 06, 2020 | 8.257 | 8.448 | 7.990 | 8.100 | 21,448 | -0.43(-5.04%) |
Feb 05, 2020 | 8.650 | 8.660 | 8.530 | 8.530 | 886 | -0.07(-0.81%) |
Feb 04, 2020 | 8.050 | 8.600 | 8.000 | 8.600 | 6,383 | +0.55(+6.83%) |
Feb 03, 2020 | 8.090 | 8.260 | 7.750 | 8.050 | 8,872 | -0.04(-0.49%) |
Jan 31, 2020 | 8.280 | 8.700 | 8.070 | 8.090 | 5,900 | -0.27(-3.23%) |
Jan 30, 2020 | 8.300 | 8.360 | 8.300 | 8.360 | 620 | +0.01(+0.12%) |
Jan 29, 2020 | 8.710 | 8.710 | 8.150 | 8.350 | 7,307 | -0.25(-2.94%) |
Jan 28, 2020 | 8.590 | 8.650 | 8.590 | 8.603 | 911 | +0.02(+0.26%) |
Jan 27, 2020 | 8.900 | 8.900 | 8.580 | 8.580 | 1,740 | -0.04(-0.46%) |
Jan 24, 2020 | 9.120 | 9.220 | 8.580 | 8.619 | 6,600 | -0.61(-6.64%) |
Jan 23, 2020 | 9.287 | 9.600 | 9.230 | 9.233 | 60,371 | +0.00(+0.03%) |
Jan 22, 2020 | 9.500 | 9.500 | 9.080 | 9.230 | 11,110 | -0.38(-3.95%) |
Jan 21, 2020 | 9.293 | 9.610 | 9.293 | 9.610 | 6,191 | +0.36(+3.89%) |
Jan 17, 2020 | 9.324 | 10.18 | 9.250 | 9.250 | 13,100 | +0.21(+2.37%) |
Jan 16, 2020 | 8.879 | 9.210 | 8.450 | 9.036 | 15,644 | +0.16(+1.76%) |
Jan 15, 2020 | 8.500 | 9.080 | 8.400 | 8.880 | 7,071 | +0.48(+5.71%) |
Jan 14, 2020 | 8.120 | 8.460 | 8.120 | 8.400 | 1,109 | +0.37(+4.62%) |
Jan 13, 2020 | 8.210 | 8.680 | 8.029 | 8.029 | 955 | +0.02(+0.23%) |
Jan 10, 2020 | 8.100 | 8.550 | 8.010 | 8.010 | 11,900 | -0.44(-5.21%) |
Jan 09, 2020 | 8.590 | 8.590 | 8.360 | 8.450 | 11,159 | +0.28(+3.42%) |
Jan 08, 2020 | 8.010 | 8.700 | 8.010 | 8.171 | 97,469 | -0.23(-2.73%) |
Jan 07, 2020 | 8.069 | 8.930 | 8.069 | 8.400 | 26,270 | +0.49(+6.13%) |
Jan 06, 2020 | 8.040 | 8.090 | 7.900 | 7.915 | 5,560 | +0.08(+1.09%) |
Jan 03, 2020 | 8.050 | 8.170 | 7.830 | 7.830 | 66,200 | -0.09(-1.14%) |
Jan 02, 2020 | 7.980 | 8.280 | 7.870 | 7.920 | 26,618 | -0.06(-0.75%) |
Dec 31, 2019 | 7.770 | 8.430 | 7.770 | 7.980 | 29,300 | +0.28(+3.64%) |
Dec 30, 2019 | 7.840 | 7.910 | 7.635 | 7.700 | 22,667 | -0.26(-3.33%) |
Dec 27, 2019 | 7.994 | 8.290 | 7.840 | 7.965 | 26,500 | -0.06(-0.81%) |
Dec 26, 2019 | 8.260 | 8.330 | 8.018 | 8.030 | 36,791 | -0.31(-3.72%) |
Dec 24, 2019 | 8.238 | 8.350 | 8.200 | 8.340 | 2,800 | +0.23(+2.84%) |
Dec 23, 2019 | 8.290 | 8.300 | 8.080 | 8.110 | 9,561 | -0.19(-2.29%) |
Dec 20, 2019 | 7.760 | 8.360 | 7.720 | 8.300 | 37,500 | +0.32(+4.01%) |
Dec 19, 2019 | 7.749 | 8.130 | 7.749 | 7.980 | 13,504 | -0.23(-2.80%) |
Dec 18, 2019 | 7.670 | 8.230 | 7.670 | 8.210 | 13,822 | +0.28(+3.53%) |
Dec 17, 2019 | 8.150 | 8.180 | 7.920 | 7.930 | 11,209 | -0.12(-1.49%) |
Dec 16, 2019 | 8.100 | 8.250 | 8.000 | 8.050 | 32,941 | -0.20(-2.42%) |
Dec 13, 2019 | 8.050 | 8.300 | 8.020 | 8.250 | 21,800 | +0.10(+1.23%) |
Dec 12, 2019 | 8.323 | 8.323 | 7.972 | 8.150 | 18,068 | +0.15(+1.88%) |
Dec 11, 2019 | 7.550 | 8.107 | 7.550 | 8.000 | 40,726 | +0.21(+2.70%) |
Dec 10, 2019 | 7.700 | 7.900 | 7.650 | 7.790 | 23,123 | +0.06(+0.79%) |
Dec 09, 2019 | 7.750 | 8.035 | 7.650 | 7.729 | 30,720 | +0.04(+0.51%) |
Dec 06, 2019 | 7.830 | 7.930 | 7.600 | 7.690 | 29,100 | -0.30(-3.75%) |
Dec 05, 2019 | 7.790 | 8.030 | 7.730 | 7.990 | 6,548 | +0.19(+2.44%) |
Dec 04, 2019 | 7.800 | 8.085 | 7.592 | 7.800 | 13,271 | +0.19(+2.50%) |
Dec 03, 2019 | 7.800 | 7.970 | 7.580 | 7.610 | 7,176 | -0.17(-2.19%) |
Dec 02, 2019 | 7.880 | 7.880 | 7.653 | 7.780 | 5,324 | +0.02(+0.26%) |
Nov 29, 2019 | 7.660 | 8.050 | 7.660 | 7.760 | 3,600 | +0.01(+0.13%) |
Nov 27, 2019 | 8.086 | 8.086 | 7.750 | 7.750 | 7,300 | +0.00(+0.00%) |
Nov 26, 2019 | 7.800 | 7.984 | 7.750 | 7.750 | 25,817 | +0.00(+0.00%) |
Nov 25, 2019 | 7.960 | 8.110 | 7.750 | 7.750 | 12,201 | -0.30(-3.73%) |
Nov 22, 2019 | 8.040 | 8.130 | 7.780 | 8.050 | 18,100 | +0.09(+1.13%) |
Nov 21, 2019 | 8.020 | 8.090 | 7.960 | 7.960 | 20,412 | -0.07(-0.87%) |
Nov 20, 2019 | 8.470 | 8.470 | 8.030 | 8.030 | 19,894 | -0.14(-1.71%) |
Nov 19, 2019 | 8.150 | 8.480 | 8.150 | 8.170 | 6,687 | +0.02(+0.25%) |
Nov 18, 2019 | 8.510 | 8.606 | 8.020 | 8.150 | 15,306 | -0.35(-4.12%) |
Nov 15, 2019 | 8.650 | 8.880 | 7.890 | 8.500 | 52,200 | -0.44(-4.92%) |
Nov 14, 2019 | 8.957 | 9.005 | 8.940 | 8.940 | 744 | +0.01(+0.13%) |
Nov 13, 2019 | 8.926 | 8.928 | 8.830 | 8.928 | 771 | +0.14(+1.57%) |
Nov 12, 2019 | 8.790 | 8.790 | 8.790 | 60 | +0.00(+0.00%) | |
Nov 11, 2019 | 8.800 | 8.800 | 8.750 | 8.790 | 3,650 | -0.11(-1.24%) |
Nov 07, 2019 | 8.900 | 8.900 | 8.900 | 0 | +0.19(+2.18%) | |
Nov 06, 2019 | 8.900 | 8.900 | 8.690 | 8.710 | 2,709 | -0.01(-0.11%) |
Nov 05, 2019 | 8.870 | 8.950 | 8.720 | 8.720 | 638 | -0.08(-0.91%) |
Nov 04, 2019 | 9.000 | 9.220 | 8.800 | 8.800 | 2,914 | -0.36(-3.88%) |
Nov 01, 2019 | 8.821 | 9.155 | 8.590 | 9.155 | 2,300 | +0.27(+3.03%) |
Oct 31, 2019 | 9.134 | 9.224 | 8.810 | 8.886 | 1,977 | -0.05(-0.57%) |
Oct 30, 2019 | 9.215 | 9.215 | 8.937 | 8.937 | 2,182 | -0.13(-1.47%) |
Oct 29, 2019 | 8.890 | 9.070 | 8.890 | 9.070 | 703 | +0.07(+0.78%) |
Oct 28, 2019 | 8.901 | 9.000 | 8.901 | 9.000 | 424 | -0.07(-0.77%) |
Oct 25, 2019 | 9.070 | 9.070 | 9.070 | 9.070 | 200 | -0.09(-0.98%) |
Oct 24, 2019 | 9.490 | 9.500 | 9.100 | 9.160 | 4,936 | -0.19(-2.05%) |
Oct 23, 2019 | 9.284 | 9.630 | 9.284 | 9.352 | 3,491 | +0.35(+3.91%) |
Oct 22, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 154 | -0.30(-3.23%) |
Oct 21, 2019 | 9.000 | 9.400 | 9.000 | 9.300 | 1,196 | +0.22(+2.42%) |
Oct 18, 2019 | 9.050 | 9.205 | 9.050 | 9.080 | 1,800 | -0.07(-0.77%) |
Oct 17, 2019 | 8.800 | 9.151 | 8.800 | 9.151 | 322 | -0.08(-0.86%) |
Oct 16, 2019 | 9.000 | 9.872 | 8.950 | 9.230 | 23,195 | +0.28(+3.13%) |
Oct 15, 2019 | 8.520 | 9.100 | 8.490 | 8.950 | 24,929 | +0.35(+4.07%) |
Oct 14, 2019 | 8.600 | 8.600 | 8.600 | 101 | +0.00(+0.00%) | |
Oct 11, 2019 | 8.720 | 8.720 | 8.459 | 8.600 | 2,100 | -0.75(-8.02%) |
Oct 10, 2019 | 9.230 | 9.350 | 9.220 | 9.350 | 3,431 | -0.01(-0.11%) |
Oct 09, 2019 | 8.950 | 9.366 | 8.860 | 9.360 | 9,165 | +0.24(+2.63%) |
Oct 08, 2019 | 8.890 | 9.182 | 8.890 | 9.120 | 16,896 | +0.12(+1.33%) |
Oct 07, 2019 | 8.550 | 9.320 | 8.500 | 9.000 | 24,272 | +0.53(+6.26%) |
Oct 04, 2019 | 8.150 | 8.470 | 8.150 | 8.470 | 13,700 | +0.47(+5.88%) |
Oct 03, 2019 | 8.471 | 8.472 | 8.000 | 8.000 | 7,010 | -0.43(-5.10%) |
Oct 02, 2019 | 8.490 | 8.490 | 8.320 | 8.430 | 5,882 | -0.07(-0.82%) |
Oct 01, 2019 | 8.470 | 8.500 | 8.060 | 8.500 | 11,736 | +0.15(+1.80%) |
Sep 30, 2019 | 8.110 | 8.591 | 8.110 | 8.350 | 20,656 | +0.15(+1.83%) |
Sep 27, 2019 | 8.025 | 8.380 | 8.025 | 8.200 | 10,800 | -0.30(-3.53%) |
Sep 26, 2019 | 8.320 | 8.603 | 8.250 | 8.500 | 17,650 | +0.24(+2.91%) |
Sep 25, 2019 | 9.490 | 9.720 | 8.030 | 8.260 | 74,237 | -1.59(-16.12%) |
Sep 24, 2019 | 10.25 | 10.38 | 9.800 | 9.848 | 67,258 | -0.46(-4.48%) |
Sep 23, 2019 | 10.23 | 11.14 | 10.00 | 10.31 | 63,232 | +0.12(+1.18%) |
Sep 20, 2019 | 9.760 | 10.24 | 9.710 | 10.19 | 7,300 | +0.29(+2.93%) |
Sep 19, 2019 | 9.700 | 10.25 | 9.700 | 9.900 | 10,539 | +0.07(+0.71%) |
Sep 18, 2019 | 9.947 | 10.25 | 9.700 | 9.830 | 8,462 | +0.12(+1.24%) |
Sep 17, 2019 | 10.06 | 10.06 | 9.710 | 9.710 | 1,110 | -0.23(-2.31%) |
Sep 16, 2019 | 9.910 | 10.25 | 9.850 | 9.940 | 4,639 | -0.01(-0.10%) |
Sep 13, 2019 | 9.655 | 10.00 | 9.655 | 9.950 | 7,500 | -0.20(-1.93%) |
Sep 11, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.36(+3.70%) | |
Sep 10, 2019 | 9.830 | 9.830 | 9.784 | 9.784 | 1,549 | -0.20(-1.97%) |
Sep 09, 2019 | 9.940 | 10.08 | 9.651 | 9.980 | 3,006 | +0.16(+1.63%) |
Sep 06, 2019 | 10.10 | 10.10 | 9.785 | 9.820 | 4,000 | -0.26(-2.58%) |
Sep 05, 2019 | 9.870 | 10.11 | 9.870 | 10.08 | 4,265 | +0.32(+3.28%) |
Sep 04, 2019 | 9.630 | 9.820 | 9.573 | 9.760 | 6,337 | +0.13(+1.35%) |
Sep 03, 2019 | 9.309 | 9.807 | 9.220 | 9.630 | 2,223 | -0.07(-0.72%) |
Aug 30, 2019 | 9.920 | 9.920 | 9.700 | 9.700 | 600 | -0.10(-1.02%) |
Aug 29, 2019 | 9.758 | 9.820 | 9.758 | 9.800 | 1,147 | +0.05(+0.51%) |
Aug 28, 2019 | 9.700 | 10.07 | 9.700 | 9.750 | 1,696 | +0.00(+0.00%) |
Aug 27, 2019 | 9.590 | 9.849 | 9.590 | 9.750 | 12,033 | -0.06(-0.61%) |
Aug 26, 2019 | 9.940 | 9.940 | 9.810 | 9.810 | 710 | -0.13(-1.30%) |
Aug 23, 2019 | 9.936 | 10.04 | 9.748 | 9.939 | 3,300 | -0.01(-0.07%) |
Aug 22, 2019 | 10.08 | 10.08 | 9.760 | 9.946 | 782 | -0.23(-2.24%) |
Aug 21, 2019 | 10.11 | 10.25 | 10.11 | 10.17 | 6,870 | +0.17(+1.74%) |
Aug 20, 2019 | 10.00 | 10.00 | 10.00 | 131 | +0.00(+0.00%) | |
Aug 19, 2019 | 10.11 | 10.22 | 9.810 | 10.00 | 8,490 | -0.03(-0.30%) |
Aug 16, 2019 | 10.16 | 10.16 | 10.03 | 10.03 | 700 | -0.10(-0.99%) |
Aug 15, 2019 | 10.05 | 10.30 | 10.00 | 10.13 | 17,365 | +0.10(+1.00%) |
Aug 14, 2019 | 10.00 | 10.24 | 10.00 | 10.03 | 6,698 | -0.07(-0.69%) |
Aug 13, 2019 | 10.10 | 10.38 | 10.02 | 10.10 | 19,233 | +0.01(+0.10%) |
Aug 12, 2019 | 10.29 | 10.37 | 10.06 | 10.09 | 3,365 | -0.30(-2.89%) |
Aug 09, 2019 | 10.23 | 10.45 | 10.01 | 10.39 | 4,000 | +0.24(+2.36%) |
Aug 08, 2019 | 10.23 | 10.30 | 10.15 | 10.15 | 6,950 | -0.15(-1.46%) |
Aug 07, 2019 | 10.15 | 10.30 | 10.02 | 10.30 | 1,220 | +0.18(+1.78%) |
Aug 06, 2019 | 10.11 | 10.35 | 10.05 | 10.12 | 8,035 | +0.03(+0.30%) |
Aug 05, 2019 | 10.13 | 10.13 | 10.05 | 10.09 | 9,014 | -0.06(-0.63%) |
Aug 02, 2019 | 10.13 | 10.25 | 10.13 | 10.15 | 3,500 | -0.05(-0.45%) |
Aug 01, 2019 | 10.23 | 10.23 | 10.14 | 10.20 | 6,618 | +0.11(+1.09%) |
Jul 31, 2019 | 10.28 | 10.52 | 10.09 | 10.09 | 4,057 | -0.39(-3.72%) |
Jul 30, 2019 | 10.29 | 10.52 | 10.04 | 10.48 | 3,954 | +0.28(+2.75%) |
Jul 29, 2019 | 10.26 | 10.52 | 10.20 | 10.20 | 7,132 | -0.15(-1.45%) |
Jul 26, 2019 | 10.58 | 10.75 | 10.00 | 10.35 | 14,100 | -0.13(-1.24%) |
Jul 25, 2019 | 10.58 | 10.73 | 10.48 | 10.48 | 4,352 | -0.19(-1.78%) |
Jul 24, 2019 | 10.69 | 10.69 | 10.53 | 10.67 | 1,409 | +0.02(+0.22%) |
Jul 23, 2019 | 10.50 | 10.65 | 10.50 | 10.65 | 2,542 | +0.07(+0.63%) |
Jul 22, 2019 | 10.51 | 10.88 | 10.50 | 10.58 | 6,677 | +0.07(+0.67%) |
Jul 19, 2019 | 10.60 | 10.63 | 10.51 | 10.51 | 13,200 | -0.24(-2.23%) |
Jul 18, 2019 | 10.56 | 10.89 | 10.52 | 10.75 | 6,617 | +0.02(+0.16%) |
Jul 17, 2019 | 10.56 | 10.73 | 10.55 | 10.73 | 3,282 | -0.21(-1.89%) |
Jul 16, 2019 | 10.97 | 10.98 | 10.80 | 10.94 | 7,687 | -0.06(-0.55%) |
Jul 15, 2019 | 11.13 | 11.25 | 11.00 | 11.00 | 8,543 | -0.17(-1.52%) |
Jul 12, 2019 | 11.63 | 11.83 | 11.15 | 11.17 | 2,500 | -0.23(-2.02%) |
Jul 11, 2019 | 11.81 | 11.81 | 11.40 | 11.40 | 2,998 | -0.32(-2.73%) |
Jul 10, 2019 | 11.05 | 11.72 | 11.05 | 11.72 | 8,298 | +0.66(+5.97%) |
Jul 09, 2019 | 11.36 | 11.36 | 11.06 | 11.06 | 329 | -0.36(-3.15%) |
Jul 08, 2019 | 11.45 | 11.45 | 11.08 | 11.42 | 18,948 | -0.33(-2.81%) |
Jul 05, 2019 | 11.75 | 11.80 | 11.60 | 11.75 | 2,200 | -0.55(-4.47%) |
Jul 03, 2019 | 11.94 | 12.30 | 11.70 | 12.30 | 1,700 | +0.36(+3.02%) |
Jul 02, 2019 | 11.70 | 12.31 | 11.59 | 11.94 | 5,450 | +0.18(+1.50%) |
Jul 01, 2019 | 11.54 | 12.03 | 11.50 | 11.76 | 8,659 | +0.10(+0.89%) |
Jun 28, 2019 | 11.59 | 11.72 | 11.54 | 11.66 | 12,700 | +0.11(+0.95%) |
Jun 27, 2019 | 11.60 | 11.67 | 11.55 | 11.55 | 9,429 | -0.05(-0.43%) |
Jun 26, 2019 | 11.60 | 11.60 | 11.45 | 11.60 | 7,640 | +0.00(+0.00%) |
Jun 25, 2019 | 11.37 | 11.60 | 11.36 | 11.60 | 2,244 | -0.10(-0.85%) |
Jun 24, 2019 | 11.54 | 11.72 | 11.37 | 11.70 | 5,767 | -0.08(-0.68%) |
Jun 21, 2019 | 11.63 | 11.78 | 11.47 | 11.78 | 1,400 | -0.04(-0.34%) |
Jun 20, 2019 | 12.10 | 12.44 | 11.72 | 11.82 | 1,979 | -0.43(-3.51%) |
Jun 19, 2019 | 11.66 | 12.25 | 11.66 | 12.25 | 434 | +0.06(+0.49%) |
Jun 18, 2019 | 12.15 | 12.19 | 11.91 | 12.19 | 4,208 | +0.03(+0.25%) |
Jun 17, 2019 | 12.79 | 12.79 | 12.16 | 12.16 | 2,812 | -0.01(-0.08%) |
Jun 14, 2019 | 12.27 | 12.53 | 12.17 | 12.17 | 7,700 | -0.15(-1.25%) |
Jun 13, 2019 | 12.93 | 12.93 | 12.32 | 12.32 | 2,414 | -0.50(-3.87%) |
Jun 12, 2019 | 12.65 | 12.85 | 12.54 | 12.82 | 1,317 | +0.32(+2.56%) |
Jun 11, 2019 | 12.20 | 12.94 | 12.20 | 12.50 | 13,799 | +0.32(+2.63%) |
Jun 10, 2019 | 11.92 | 12.20 | 11.76 | 12.18 | 9,029 | +0.05(+0.40%) |
Jun 07, 2019 | 11.80 | 12.20 | 11.68 | 12.13 | 2,500 | +0.33(+2.81%) |
Jun 06, 2019 | 12.07 | 12.07 | 11.16 | 11.80 | 6,306 | -0.27(-2.24%) |
Jun 05, 2019 | 12.48 | 12.48 | 11.90 | 12.07 | 7,497 | -0.37(-2.97%) |
Jun 04, 2019 | 12.52 | 12.56 | 12.44 | 12.44 | 2,444 | -0.13(-1.04%) |
Jun 03, 2019 | 12.31 | 12.57 | 11.80 | 12.57 | 10,888 | +0.33(+2.70%) |
May 31, 2019 | 11.83 | 12.61 | 11.83 | 12.24 | 800 | +0.14(+1.16%) |
May 30, 2019 | 11.19 | 12.12 | 11.19 | 12.10 | 4,526 | +0.13(+1.09%) |
May 29, 2019 | 12.35 | 12.35 | 11.97 | 11.97 | 5,687 | -0.54(-4.32%) |
May 28, 2019 | 12.81 | 12.86 | 12.50 | 12.51 | 6,715 | -0.39(-3.02%) |
May 24, 2019 | 12.75 | 13.04 | 12.75 | 12.90 | 3,500 | +0.17(+1.34%) |
May 23, 2019 | 12.85 | 12.90 | 12.64 | 12.73 | 5,092 | -0.06(-0.48%) |
May 22, 2019 | 12.81 | 13.05 | 12.79 | 12.79 | 1,828 | -0.21(-1.61%) |
May 21, 2019 | 12.66 | 13.00 | 12.58 | 13.00 | 5,996 | +0.29(+2.28%) |
May 20, 2019 | 12.76 | 12.84 | 12.50 | 12.71 | 5,912 | -0.15(-1.17%) |
May 17, 2019 | 13.05 | 13.05 | 12.86 | 12.86 | 500 | +0.01(+0.08%) |
May 16, 2019 | 13.04 | 13.04 | 12.81 | 12.85 | 4,064 | -0.19(-1.46%) |
May 15, 2019 | 12.70 | 13.04 | 12.70 | 13.04 | 2,637 | +0.34(+2.68%) |
May 14, 2019 | 12.53 | 13.16 | 12.51 | 12.70 | 11,285 | +0.20(+1.60%) |
May 13, 2019 | 12.45 | 12.58 | 12.22 | 12.50 | 6,427 | +0.03(+0.24%) |
May 10, 2019 | 12.98 | 12.98 | 12.20 | 12.47 | 19,800 | -1.20(-8.78%) |
May 09, 2019 | 13.70 | 13.73 | 13.45 | 13.67 | 4,718 | -0.18(-1.30%) |
May 08, 2019 | 13.86 | 14.02 | 13.85 | 13.85 | 4,948 | -0.13(-0.90%) |
May 07, 2019 | 13.72 | 14.25 | 13.55 | 13.98 | 22,656 | +0.30(+2.16%) |
May 06, 2019 | 13.42 | 13.79 | 13.08 | 13.68 | 12,526 | +0.28(+2.09%) |
May 03, 2019 | 13.10 | 13.40 | 13.01 | 13.40 | 13,100 | +0.24(+1.82%) |
May 02, 2019 | 13.08 | 13.24 | 13.03 | 13.16 | 10,462 | -0.14(-1.05%) |
May 01, 2019 | 13.29 | 13.30 | 13.02 | 13.30 | 2,537 | +0.29(+2.23%) |
Apr 30, 2019 | 13.24 | 13.38 | 13.01 | 13.01 | 8,934 | -0.30(-2.25%) |
Apr 29, 2019 | 13.43 | 13.43 | 13.08 | 13.31 | 10,881 | -0.12(-0.93%) |
Apr 26, 2019 | 13.50 | 13.64 | 13.30 | 13.44 | 14,500 | +0.07(+0.49%) |
Apr 25, 2019 | 12.95 | 13.40 | 12.94 | 13.37 | 9,934 | +0.50(+3.89%) |
Apr 24, 2019 | 13.01 | 13.07 | 12.87 | 12.87 | 3,519 | +0.13(+1.02%) |
Apr 23, 2019 | 12.65 | 12.74 | 12.31 | 12.74 | 10,623 | +0.00(+0.00%) |
Apr 22, 2019 | 13.08 | 13.19 | 12.57 | 12.74 | 5,805 | -0.34(-2.60%) |
Apr 18, 2019 | 12.88 | 13.21 | 12.86 | 13.08 | 3,300 | +0.18(+1.40%) |
Apr 17, 2019 | 12.86 | 13.06 | 12.86 | 12.90 | 8,968 | +0.10(+0.78%) |
Apr 16, 2019 | 12.37 | 13.13 | 12.37 | 12.80 | 11,167 | +0.60(+4.92%) |
Apr 15, 2019 | 12.00 | 12.40 | 12.00 | 12.20 | 4,358 | +0.05(+0.41%) |
Apr 12, 2019 | 12.46 | 12.46 | 11.87 | 12.15 | 3,700 | +0.35(+2.97%) |
Apr 11, 2019 | 11.82 | 12.41 | 11.73 | 11.80 | 8,479 | -0.17(-1.42%) |
Apr 10, 2019 | 11.93 | 12.20 | 11.93 | 11.97 | 4,181 | +0.03(+0.25%) |
Apr 09, 2019 | 12.50 | 12.50 | 11.94 | 11.94 | 14,672 | -0.64(-5.09%) |
Apr 08, 2019 | 12.97 | 12.97 | 12.56 | 12.58 | 3,895 | -0.39(-3.01%) |
Apr 05, 2019 | 12.89 | 13.42 | 12.88 | 12.97 | 20,000 | +0.18(+1.41%) |
Apr 04, 2019 | 12.27 | 12.88 | 12.07 | 12.79 | 24,502 | +0.38(+3.06%) |
Apr 03, 2019 | 11.84 | 12.62 | 11.77 | 12.41 | 55,182 | +0.61(+5.17%) |
Apr 02, 2019 | 11.80 | 11.83 | 11.62 | 11.80 | 3,071 | +0.00(+0.00%) |